Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

SSR Mining Inc. - Common Stock (SSRM)

30.95
-0.82 (-2.58%)
NASDAQ· Last Trade: Jun 21st, 7:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SSR Mining Inc. - Common Stock (SSRM)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202631.8032.9830.6830.954,444,68230.95
6/17/202631.8333.8431.7131.776,078,03231.77
6/16/202630.5432.0930.1131.834,016,28731.83
6/15/202629.4030.0228.6528.943,242,00728.94
6/12/202626.6327.4026.0927.232,742,10327.23
6/10/202625.0025.4524.4524.562,593,65324.56
6/09/202626.8726.8824.6125.723,204,32125.72
6/08/202627.0127.2426.4226.612,158,69726.61
6/05/202628.4628.4826.5926.732,973,27926.73
6/04/202629.3730.1829.2729.461,601,61229.46
6/03/202629.5430.0228.8628.892,902,57328.89
6/02/202629.9130.3429.3629.812,222,78229.81
6/01/202630.3230.4628.9829.823,029,19329.82
5/29/202630.0831.3929.8231.222,476,22331.22
5/28/202629.3830.5228.6830.152,036,93130.15
5/27/202629.9930.5729.6829.711,658,76229.71
5/26/202630.8631.4830.4330.911,797,14730.91
5/22/202630.0630.2929.2229.721,782,37729.72
5/21/202629.9230.8329.6630.252,257,20530.25
5/20/202630.2030.9729.6030.742,181,19930.74
5/19/202629.9430.2829.1029.613,101,69129.61
5/18/202631.9232.2730.5530.722,270,71930.72
5/15/202632.0432.3331.0531.394,376,87631.39
5/14/202634.8734.8933.4434.252,067,92634.25
5/13/202635.3035.6234.4434.752,459,13234.75
5/12/202633.5835.9833.4035.744,020,91535.74
5/11/202634.2136.2833.7934.744,256,44734.74
5/08/202632.9634.5532.9034.202,726,92034.20
5/07/202633.8734.6632.5932.715,126,61232.71
5/06/202632.4134.1531.8032.625,421,34132.62
5/05/202629.0129.1928.1428.252,319,20428.25
5/04/202629.0129.3728.2828.343,194,20228.34
5/01/202628.5629.6028.4929.193,018,24329.19
4/30/202629.2229.5028.3828.815,154,62528.81
4/29/202628.8828.8828.0728.172,996,59128.17
4/28/202629.9130.0428.8029.233,273,92029.23
4/27/202630.5530.9529.9630.751,902,27230.75
4/24/202629.9530.5829.4130.551,686,73630.55
4/23/202630.3530.5529.0529.852,730,67629.85
4/22/202630.7331.0130.2530.601,545,20930.60
4/21/202631.5531.7329.8629.872,618,17629.87
4/20/202631.5932.0930.8531.922,197,14731.92
4/17/202631.8232.5031.6631.752,543,74731.75
4/16/202631.3331.8331.0531.151,978,07331.15
4/15/202632.5432.7131.1331.162,966,81831.16
4/14/202632.5432.9131.8932.842,942,70832.84
4/13/202632.5132.7431.7132.062,957,91832.06
4/10/202633.6334.5132.8333.134,531,67733.13
4/09/202635.2036.5232.8333.414,775,39233.41
4/08/202635.1535.5533.8935.086,708,13735.08
4/07/202631.9932.6131.2232.594,363,73032.59
4/06/202631.4832.5731.4231.863,939,81431.86
4/02/202629.7031.9229.4031.586,222,94431.58
4/01/202630.1732.7429.6231.507,153,71431.50
3/31/202627.0029.4727.0029.405,839,13429.40
3/30/202626.7327.0025.7426.213,154,54926.21
3/27/202625.1427.0224.8926.454,176,69326.45
3/26/202625.1126.4624.6424.663,060,61324.66
3/25/202625.9426.7725.6226.084,982,80426.08
3/24/202623.8624.7523.5524.442,139,71824.44
3/23/202623.3924.9323.3024.274,558,15624.27